北日本紡績(3409)の株価時系列情報
北日本紡績(3409)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2021/12/30 | 143 | 147 | 143 | 145 | 47,200 |
2021/12/29 | 141 | 150 | 140 | 144 | 193,100 |
2021/12/28 | 143 | 144 | 139 | 139 | 145,600 |
2021/12/27 | 148 | 150 | 142 | 143 | 86,800 |
2021/12/24 | 144 | 153 | 143 | 147 | 184,000 |
2021/12/23 | 145 | 147 | 143 | 145 | 73,300 |
2021/12/22 | 143 | 146 | 141 | 145 | 137,500 |
2021/12/21 | 148 | 152 | 144 | 145 | 142,200 |
2021/12/20 | 154 | 155 | 146 | 149 | 270,900 |
2021/12/17 | 160 | 161 | 154 | 157 | 149,700 |
2021/12/16 | 158 | 160 | 151 | 159 | 169,400 |
2021/12/15 | 159 | 160 | 157 | 157 | 60,900 |
2021/12/14 | 163 | 163 | 159 | 160 | 61,000 |
2021/12/13 | 161 | 165 | 159 | 164 | 92,600 |
2021/12/10 | 161 | 161 | 158 | 160 | 96,900 |
2021/12/09 | 163 | 164 | 160 | 161 | 51,400 |
2021/12/08 | 163 | 165 | 162 | 162 | 63,500 |
2021/12/07 | 164 | 166 | 162 | 162 | 46,500 |
2021/12/06 | 164 | 166 | 161 | 163 | 51,500 |
2021/12/03 | 160 | 167 | 160 | 163 | 177,600 |
2021/12/02 | 165 | 172 | 160 | 163 | 200,300 |
2021/12/01 | 167 | 172 | 162 | 168 | 139,700 |
2021/11/30 | 168 | 172 | 165 | 171 | 257,000 |
2021/11/29 | 164 | 197 | 162 | 173 | 1,541,700 |
2021/11/26 | 159 | 165 | 158 | 164 | 117,000 |
2021/11/25 | 162 | 164 | 158 | 158 | 86,500 |
2021/11/24 | 159 | 165 | 159 | 165 | 62,000 |
2021/11/22 | 161 | 162 | 157 | 160 | 175,200 |
2021/11/19 | 162 | 165 | 160 | 162 | 140,700 |
2021/11/18 | 166 | 166 | 158 | 166 | 204,700 |
2021/11/17 | 170 | 170 | 163 | 167 | 212,400 |
2021/11/16 | 175 | 175 | 169 | 170 | 93,800 |
2021/11/15 | 172 | 177 | 170 | 175 | 85,700 |
2021/11/12 | 166 | 177 | 165 | 174 | 109,300 |
2021/11/11 | 168 | 170 | 166 | 166 | 150,600 |
2021/11/10 | 172 | 173 | 168 | 169 | 156,900 |
2021/11/09 | 176 | 177 | 172 | 172 | 154,400 |
2021/11/08 | 181 | 181 | 177 | 177 | 131,700 |
2021/11/05 | 182 | 185 | 180 | 183 | 166,100 |
2021/11/04 | 187 | 187 | 183 | 186 | 75,900 |
2021/11/02 | 187 | 189 | 185 | 187 | 40,100 |
2021/11/01 | 191 | 191 | 186 | 187 | 77,000 |
2021/10/29 | 183 | 190 | 183 | 189 | 103,100 |
2021/10/28 | 181 | 185 | 181 | 185 | 95,400 |
2021/10/27 | 183 | 184 | 179 | 180 | 105,800 |
2021/10/26 | 185 | 188 | 181 | 182 | 125,300 |
2021/10/25 | 192 | 192 | 185 | 185 | 74,200 |
2021/10/22 | 185 | 192 | 185 | 192 | 78,800 |
2021/10/21 | 190 | 192 | 185 | 185 | 215,400 |
2021/10/20 | 191 | 192 | 188 | 192 | 116,300 |
2021/10/19 | 190 | 194 | 189 | 191 | 89,800 |
2021/10/18 | 195 | 195 | 190 | 190 | 116,400 |
2021/10/15 | 197 | 201 | 193 | 194 | 198,800 |
2021/10/14 | 203 | 207 | 196 | 197 | 380,900 |
2021/10/13 | 192 | 208 | 189 | 203 | 1,335,300 |
2021/10/12 | 187 | 198 | 186 | 190 | 407,600 |
2021/10/11 | 183 | 185 | 181 | 185 | 88,200 |
2021/10/08 | 183 | 186 | 182 | 185 | 82,400 |
2021/10/07 | 188 | 188 | 182 | 185 | 63,300 |
2021/10/06 | 185 | 189 | 181 | 182 | 133,800 |
2021/10/05 | 189 | 195 | 178 | 185 | 291,300 |
2021/10/04 | 194 | 196 | 182 | 184 | 196,200 |
2021/10/01 | 193 | 202 | 191 | 191 | 362,900 |
2021/09/30 | 182 | 203 | 181 | 198 | 1,565,500 |
2021/09/29 | 175 | 181 | 174 | 180 | 153,200 |
2021/09/28 | 185 | 190 | 176 | 177 | 471,900 |
2021/09/27 | 174 | 184 | 172 | 182 | 347,800 |
2021/09/24 | 174 | 180 | 172 | 172 | 360,400 |
2021/09/22 | 179 | 181 | 170 | 173 | 623,800 |
2021/09/21 | 180 | 182 | 179 | 180 | 286,700 |
2021/09/17 | 185 | 190 | 183 | 183 | 216,400 |
2021/09/16 | 189 | 190 | 184 | 185 | 294,300 |
2021/09/15 | 192 | 193 | 189 | 190 | 205,800 |
2021/09/14 | 193 | 195 | 191 | 193 | 205,900 |
2021/09/13 | 193 | 196 | 190 | 196 | 291,100 |
2021/09/10 | 190 | 197 | 188 | 193 | 468,700 |
2021/09/09 | 198 | 199 | 191 | 191 | 625,700 |
2021/09/08 | 205 | 205 | 198 | 201 | 545,200 |
2021/09/07 | 208 | 213 | 203 | 207 | 515,900 |
2021/09/06 | 221 | 221 | 207 | 211 | 523,000 |
2021/09/03 | 203 | 225 | 201 | 217 | 1,219,300 |
2021/09/02 | 211 | 213 | 202 | 205 | 690,800 |
2021/09/01 | 226 | 235 | 209 | 214 | 1,566,700 |
2021/08/31 | 222 | 241 | 219 | 231 | 1,507,700 |
2021/08/30 | 217 | 247 | 212 | 224 | 2,785,400 |
2021/08/27 | 233 | 237 | 221 | 223 | 1,525,700 |
2021/08/26 | 272 | 280 | 238 | 239 | 2,851,800 |
2021/08/25 | 302 | 326 | 272 | 278 | 2,414,100 |
2021/08/24 | 288 | 313 | 262 | 300 | 3,692,600 |
2021/08/23 | 249 | 298 | 244 | 292 | 5,712,600 |
2021/08/20 | 249 | 274 | 220 | 233 | 3,211,900 |
2021/08/19 | 209 | 247 | 207 | 237 | 7,082,800 |
2021/08/18 | 196 | 217 | 181 | 197 | 3,466,400 |
2021/08/17 | 178 | 199 | 178 | 193 | 613,300 |
2021/08/16 | 181 | 181 | 175 | 178 | 48,600 |
2021/08/13 | 184 | 184 | 177 | 180 | 79,800 |
2021/08/12 | 180 | 186 | 178 | 186 | 48,500 |
2021/08/11 | 180 | 184 | 177 | 180 | 75,100 |
2021/08/10 | 177 | 178 | 174 | 176 | 23,500 |
2021/08/06 | 177 | 178 | 173 | 176 | 89,700 |
2021/08/05 | 181 | 182 | 178 | 180 | 44,500 |
2021/08/04 | 184 | 184 | 180 | 182 | 53,200 |
2021/08/03 | 183 | 185 | 179 | 183 | 81,400 |
2021/08/02 | 186 | 188 | 182 | 184 | 68,500 |
2021/07/30 | 190 | 190 | 186 | 187 | 53,500 |
2021/07/29 | 193 | 193 | 188 | 191 | 83,900 |
2021/07/28 | 188 | 200 | 187 | 193 | 296,500 |
2021/07/27 | 185 | 189 | 184 | 189 | 70,600 |
2021/07/26 | 174 | 198 | 174 | 187 | 517,500 |
2021/07/21 | 189 | 193 | 169 | 173 | 259,800 |
2021/07/20 | 188 | 189 | 187 | 189 | 29,700 |
2021/07/19 | 190 | 191 | 188 | 189 | 27,100 |
2021/07/16 | 189 | 192 | 189 | 191 | 32,700 |
2021/07/15 | 192 | 192 | 189 | 191 | 37,700 |
2021/07/14 | 189 | 192 | 189 | 192 | 47,700 |
2021/07/13 | 191 | 191 | 189 | 190 | 29,100 |
2021/07/12 | 193 | 193 | 188 | 191 | 38,600 |
2021/07/09 | 189 | 192 | 187 | 190 | 55,300 |
2021/07/08 | 190 | 192 | 189 | 190 | 44,200 |
2021/07/07 | 191 | 192 | 189 | 191 | 95,800 |
2021/07/06 | 198 | 198 | 190 | 192 | 94,300 |
2021/07/05 | 197 | 199 | 192 | 195 | 87,100 |
2021/07/02 | 200 | 201 | 197 | 199 | 65,000 |
2021/07/01 | 196 | 217 | 193 | 200 | 853,700 |
2021/06/30 | 194 | 194 | 190 | 191 | 42,600 |
2021/06/29 | 194 | 195 | 192 | 194 | 23,000 |
2021/06/28 | 195 | 200 | 190 | 194 | 74,400 |
2021/06/25 | 191 | 201 | 191 | 196 | 93,200 |
2021/06/24 | 191 | 192 | 188 | 190 | 44,500 |
2021/06/23 | 191 | 193 | 189 | 191 | 52,000 |
2021/06/22 | 192 | 194 | 188 | 192 | 84,100 |
2021/06/21 | 192 | 194 | 190 | 192 | 69,700 |
2021/06/18 | 197 | 199 | 195 | 195 | 53,400 |
2021/06/17 | 196 | 199 | 193 | 197 | 86,600 |
2021/06/16 | 197 | 198 | 195 | 195 | 54,700 |
2021/06/15 | 199 | 199 | 196 | 197 | 22,300 |
2021/06/14 | 198 | 198 | 195 | 198 | 33,500 |
2021/06/11 | 199 | 199 | 195 | 197 | 42,300 |
2021/06/10 | 196 | 200 | 195 | 197 | 36,400 |
2021/06/09 | 198 | 199 | 196 | 196 | 55,000 |
2021/06/08 | 202 | 202 | 194 | 198 | 156,700 |
2021/06/07 | 204 | 204 | 200 | 201 | 66,600 |
2021/06/04 | 209 | 209 | 199 | 203 | 142,800 |
2021/06/03 | 208 | 211 | 206 | 208 | 55,300 |
2021/06/02 | 211 | 211 | 207 | 208 | 62,900 |
2021/06/01 | 212 | 213 | 206 | 209 | 106,500 |
2021/05/31 | 212 | 217 | 205 | 213 | 259,800 |
2021/05/28 | 197 | 215 | 194 | 213 | 699,400 |
2021/05/27 | 193 | 197 | 192 | 195 | 66,800 |
2021/05/26 | 196 | 200 | 192 | 195 | 211,300 |
2021/05/25 | 199 | 201 | 198 | 199 | 50,900 |
2021/05/24 | 202 | 204 | 197 | 201 | 92,800 |
2021/05/21 | 206 | 206 | 197 | 202 | 108,700 |
2021/05/20 | 198 | 207 | 198 | 205 | 93,000 |
2021/05/19 | 192 | 205 | 190 | 204 | 217,600 |
2021/05/18 | 190 | 198 | 190 | 194 | 79,300 |
2021/05/17 | 195 | 195 | 185 | 193 | 372,100 |
2021/05/14 | 187 | 203 | 183 | 203 | 213,100 |
2021/05/13 | 190 | 191 | 179 | 185 | 462,700 |
2021/05/12 | 203 | 203 | 193 | 196 | 270,100 |
2021/05/11 | 205 | 205 | 198 | 201 | 255,400 |
2021/05/10 | 209 | 212 | 204 | 206 | 185,900 |
2021/05/07 | 215 | 216 | 209 | 210 | 204,100 |
2021/05/06 | 214 | 220 | 212 | 218 | 215,800 |
2021/04/30 | 224 | 235 | 217 | 222 | 298,600 |
2021/04/28 | 223 | 230 | 219 | 226 | 168,900 |
2021/04/27 | 234 | 237 | 224 | 225 | 366,600 |
2021/04/26 | 220 | 240 | 208 | 237 | 814,300 |
2021/04/23 | 240 | 245 | 224 | 229 | 852,100 |
2021/04/22 | 246 | 260 | 226 | 246 | 1,352,500 |
2021/04/21 | 223 | 239 | 215 | 238 | 1,057,400 |
2021/04/20 | 213 | 228 | 202 | 227 | 957,300 |
2021/04/19 | 209 | 217 | 206 | 212 | 930,200 |
2021/04/16 | 204 | 206 | 198 | 201 | 280,100 |
2021/04/15 | 206 | 210 | 201 | 204 | 342,500 |
2021/04/14 | 201 | 209 | 200 | 206 | 319,300 |
2021/04/13 | 200 | 201 | 199 | 199 | 45,200 |
2021/04/12 | 200 | 201 | 199 | 201 | 68,900 |
2021/04/09 | 201 | 202 | 199 | 200 | 78,200 |
2021/04/08 | 204 | 204 | 198 | 201 | 171,100 |
2021/04/07 | 203 | 205 | 202 | 203 | 73,100 |
2021/04/06 | 205 | 207 | 203 | 203 | 71,300 |
2021/04/05 | 206 | 206 | 200 | 206 | 98,500 |
2021/04/02 | 205 | 208 | 203 | 205 | 65,400 |
2021/04/01 | 207 | 208 | 204 | 205 | 82,900 |
2021/03/31 | 201 | 216 | 200 | 210 | 232,800 |
2021/03/30 | 201 | 202 | 197 | 198 | 127,900 |
2021/03/29 | 202 | 205 | 198 | 200 | 147,400 |
2021/03/26 | 205 | 205 | 199 | 202 | 148,700 |
2021/03/25 | 205 | 212 | 200 | 202 | 288,100 |
2021/03/24 | 210 | 210 | 201 | 207 | 213,000 |
2021/03/23 | 225 | 238 | 209 | 211 | 585,700 |
2021/03/22 | 210 | 238 | 210 | 220 | 628,800 |
2021/03/19 | 207 | 213 | 204 | 208 | 99,100 |
2021/03/18 | 205 | 208 | 204 | 205 | 47,800 |
2021/03/17 | 210 | 211 | 204 | 206 | 62,700 |
2021/03/16 | 211 | 213 | 204 | 210 | 64,500 |
2021/03/15 | 203 | 227 | 201 | 215 | 221,300 |
2021/03/12 | 204 | 205 | 201 | 203 | 18,100 |
2021/03/11 | 205 | 205 | 201 | 205 | 19,100 |
2021/03/10 | 205 | 206 | 201 | 205 | 44,800 |
2021/03/09 | 198 | 211 | 197 | 203 | 65,300 |
2021/03/08 | 204 | 204 | 197 | 198 | 40,900 |
2021/03/05 | 199 | 202 | 196 | 199 | 28,700 |
2021/03/04 | 198 | 202 | 194 | 200 | 63,000 |
2021/03/03 | 212 | 212 | 202 | 202 | 58,200 |
2021/03/02 | 212 | 213 | 204 | 204 | 72,500 |
2021/03/01 | 199 | 224 | 198 | 211 | 123,600 |
2021/02/26 | 203 | 203 | 198 | 198 | 67,700 |
2021/02/25 | 205 | 206 | 202 | 203 | 48,400 |
2021/02/24 | 208 | 212 | 205 | 205 | 71,700 |
2021/02/22 | 213 | 214 | 208 | 208 | 62,400 |
2021/02/19 | 219 | 219 | 212 | 214 | 59,800 |
2021/02/18 | 222 | 222 | 215 | 221 | 31,100 |
2021/02/17 | 223 | 225 | 219 | 220 | 32,900 |
2021/02/16 | 222 | 225 | 219 | 222 | 47,400 |
2021/02/15 | 215 | 228 | 212 | 219 | 74,300 |
2021/02/12 | 216 | 218 | 212 | 216 | 40,800 |
2021/02/10 | 215 | 221 | 215 | 217 | 28,900 |
2021/02/09 | 222 | 222 | 215 | 215 | 29,900 |
2021/02/08 | 222 | 222 | 215 | 222 | 76,600 |
2021/02/05 | 224 | 224 | 219 | 222 | 44,300 |
2021/02/04 | 225 | 227 | 220 | 222 | 33,500 |
2021/02/03 | 224 | 227 | 224 | 224 | 26,600 |
2021/02/02 | 226 | 228 | 222 | 226 | 22,000 |
2021/02/01 | 224 | 231 | 221 | 227 | 23,700 |
2021/01/29 | 227 | 233 | 224 | 226 | 48,400 |
2021/01/28 | 224 | 233 | 224 | 228 | 37,000 |
2021/01/27 | 223 | 229 | 222 | 225 | 57,200 |
2021/01/26 | 231 | 231 | 226 | 226 | 39,300 |
2021/01/25 | 233 | 233 | 230 | 230 | 39,800 |
2021/01/22 | 238 | 250 | 230 | 231 | 216,500 |
2021/01/21 | 230 | 246 | 228 | 233 | 233,600 |
2021/01/20 | 227 | 230 | 227 | 230 | 26,700 |
2021/01/19 | 229 | 234 | 226 | 227 | 30,000 |
2021/01/18 | 226 | 231 | 223 | 229 | 36,800 |
2021/01/15 | 226 | 231 | 225 | 228 | 52,800 |
2021/01/14 | 240 | 241 | 223 | 227 | 149,400 |
2021/01/13 | 220 | 272 | 220 | 238 | 741,400 |
2021/01/12 | 238 | 239 | 232 | 236 | 49,200 |
2021/01/08 | 241 | 243 | 237 | 241 | 76,400 |
2021/01/07 | 234 | 239 | 230 | 238 | 69,900 |
2021/01/06 | 233 | 236 | 230 | 231 | 37,700 |
2021/01/05 | 230 | 240 | 228 | 234 | 105,700 |
2021/01/04 | 234 | 237 | 226 | 230 | 167,100 |